Unlock stock picks and a broker-level newsfeed that powers Wall Street.

LSE - Delayed Quote USD

Editas Medicine, Inc. (0IFK.L)

1.6900
+0.0800
+(4.97%)
At close: May 2 at 7:08:05 PM GMT+1
Currency in USD
Download
Date Open High Low Close Adj Close Volume
May 2, 20251.60001.72941.60001.69001.69003,584
May 1, 20251.66001.66001.57001.60061.600619,597
Apr 30, 20251.52001.58001.45001.58001.58003,977
Apr 29, 20251.57001.59251.50001.57061.570612,899
Apr 28, 20251.57001.70941.54151.56001.560031,002
Apr 25, 20251.61001.62001.51051.51051.51059,221
Apr 24, 20251.55001.58001.50051.57061.57063,106
Apr 23, 20251.60001.68001.57061.61061.610673,952
Apr 22, 20251.38001.55841.38001.55501.5550117,430
Apr 17, 20251.26001.30001.25001.29011.290121,488
Apr 16, 20251.34001.34001.25001.26001.260011,686
Apr 15, 20251.30001.44991.30001.33051.3305131,455
Apr 14, 20251.30001.33001.19041.28501.285022,590
Apr 11, 20251.10021.28951.09001.26041.260415,355
Apr 10, 20251.13001.14001.05501.10001.100010,981
Apr 9, 20250.98001.15000.96421.15001.150030,478
Apr 8, 20251.04001.07000.97441.01961.019611,665
Apr 7, 20251.01001.05000.92011.01741.0174169,479
Apr 4, 20251.10001.14041.04001.04961.049616,984
Apr 3, 20251.13001.14001.12041.13261.132620,209
Apr 2, 20251.12001.21001.12001.19001.190021,090
Apr 1, 20251.15001.17001.12181.13501.135039,648
Mar 31, 20251.23001.23001.15291.17221.172227,476
Mar 28, 20251.31001.31001.24001.26001.260021,496
Mar 27, 20251.28001.30791.26001.30791.307913,556
Mar 26, 20251.30001.31001.24101.26051.260585,616
Mar 25, 20251.39001.39001.29001.31501.315014,042
Mar 24, 20251.33001.38501.32051.36501.365041,564
Mar 21, 20251.32001.32001.26501.28801.288057,982
Mar 20, 20251.38001.41051.34001.36001.36005,187
Mar 19, 20251.33001.41001.31001.40051.400510,140
Mar 18, 20251.36051.40001.32951.33951.339511,467
Mar 17, 20251.43001.43001.31951.41051.410563,316
Mar 14, 20251.40001.48801.39001.47051.47056,620
Mar 13, 20251.50001.53001.36001.36911.36915,741
Mar 12, 20251.49001.52001.42951.52001.520011,902
Mar 11, 20251.58001.58001.36001.48951.489518,411
Mar 10, 20251.66001.67001.53061.55941.55946,631
Mar 7, 20251.81941.83001.67501.74061.740639,119
Mar 6, 20251.96002.02001.72001.79071.790735,448
Mar 5, 20251.83002.24921.83002.03012.0301264,865
Mar 4, 20251.70001.75061.66001.75061.750614,255
Mar 3, 20251.95001.97001.80011.81501.815031,803
Feb 28, 20251.80001.88931.72001.81931.819382,875
Feb 27, 20251.81502.28001.81001.86071.8607306,588
Feb 26, 20251.89001.93001.83001.85891.858921,479
Feb 25, 20251.92001.97001.80061.84071.840725,773
Feb 24, 20251.92002.14921.75062.08922.0892156,474
Feb 21, 20252.34922.42011.89501.91071.9107243,654
Feb 20, 20253.16003.19002.28082.29082.2908274,308
Feb 19, 20251.89002.45001.77002.42072.42071,006,486
Feb 18, 20251.41001.73091.41001.63501.6350211,468
Feb 14, 20251.26001.47501.24001.34001.340082,837
Feb 13, 20251.21501.21801.17001.21801.21809,999
Feb 12, 20251.17001.18001.15041.16501.16502,938
Feb 11, 20251.20001.20001.12001.17011.170112,149
Feb 10, 20251.25001.25001.21501.22801.228019,463
Feb 7, 20251.30001.33001.25081.25951.25953,947
Feb 6, 20251.39001.40001.34901.35501.35505,173
Feb 5, 20251.29001.34001.29001.31001.31003,348
Feb 4, 20251.28001.31001.26051.26051.26052,435
Feb 3, 20251.17001.28921.16001.25941.25948,107
Jan 31, 20251.39001.40901.33101.33101.331031,746
Jan 30, 20251.38001.38001.33001.37001.37005,046
Jan 29, 20251.41001.42051.38501.39001.390016,919
Jan 28, 20251.40001.41001.33001.39051.390518,195
Jan 27, 20251.30001.43821.28001.38501.385023,679
Jan 24, 20251.42001.47951.35001.38081.380814,816
Jan 23, 20251.41001.41001.28051.38911.389149,551
Jan 22, 20251.19001.26001.19001.25951.259510,256
Jan 21, 20251.24001.25001.16501.18961.18962,697
Jan 17, 20251.26001.26051.21041.21041.210459,209
Jan 16, 20251.22001.22041.17911.22041.22045,242
Jan 15, 20251.21961.27501.20001.22961.229679,511
Jan 14, 20251.16001.18001.14041.15971.159734,481
Jan 13, 20251.21001.24001.17501.19961.19967,568
Jan 10, 20251.33001.33001.23901.24051.240521,579
Jan 8, 20251.44001.47001.34051.35951.359518,485
Jan 7, 20251.45001.56941.45001.47501.475086,329
Jan 6, 20251.38001.51001.34001.46501.465037,951
Jan 3, 20251.32501.34951.27001.34501.34504,856
Jan 2, 20251.27001.40701.26001.32951.329520,772
Dec 31, 20241.20001.27501.20001.23961.23968,043
Dec 30, 20241.35001.35001.18121.19921.19926,938
Dec 27, 20241.23001.34001.19001.22201.22209,603
Dec 24, 20241.24001.25001.20001.20001.200012,424
Dec 23, 20241.31001.33001.25001.27001.27009,493
Dec 20, 20241.24001.36951.24001.34501.345015,215
Dec 19, 20241.36501.40001.29001.33951.339529,172
Dec 18, 20241.52001.52001.45121.46001.460015,085
Dec 17, 20241.50001.53091.46001.53091.530918,908
Dec 16, 20241.44051.60061.40501.52801.528045,795
Dec 13, 20241.82001.84001.42001.43001.430096,717
Dec 12, 20241.96001.99001.86071.88081.88084,357
Dec 11, 20242.10402.12001.90001.94401.94407,383
Dec 10, 20242.22002.23002.10002.17002.170021,627
Dec 9, 20242.16002.35912.16002.26502.265019,087
Dec 6, 20241.93002.09001.90002.04932.04938,573
Dec 5, 20241.99002.01001.92081.92921.92923,983
Dec 4, 20241.97002.04111.95002.02932.029314,760
Dec 3, 20242.18002.18002.00002.00002.00009,773
Dec 2, 20242.27002.27002.13922.14892.148910,647
Nov 29, 20242.22002.27002.20922.25002.25004,054
Nov 27, 20242.24072.28002.20502.21002.210011,215
Nov 26, 20242.33002.33002.16992.20002.2000108,267
Nov 25, 20242.34002.50502.34002.41082.410814,287
Nov 22, 20242.39002.52802.33002.44912.449110,577
Nov 21, 20242.45002.45002.30112.37912.37915,470
Nov 20, 20242.48002.48002.40002.41002.41006,464
Nov 19, 20242.50002.56932.47002.51982.51985,097
Nov 18, 20242.70002.70002.53092.53092.530911,548
Nov 15, 20242.72502.78002.60002.66002.660011,317
Nov 14, 20242.98002.99002.84002.84902.849070,397
Nov 13, 20243.15003.16003.01003.01003.01002,681
Nov 12, 20243.25003.25003.06113.06893.06895,143
Nov 11, 20243.19003.36003.16083.28083.280811,470
Nov 8, 20243.16003.21883.10003.10003.100011,261
Nov 7, 20243.28003.28003.13113.15503.15501,482
Nov 6, 20243.23003.39003.10503.30883.308844,287
Nov 5, 20242.85003.15882.82003.11083.11081,895
Nov 4, 20242.90003.03502.71002.94112.941134,712
Nov 1, 20242.92003.00932.92002.96002.96009,374
Oct 31, 20243.02003.02892.90502.90892.90898,407
Oct 30, 20243.06003.12003.02003.03893.03896,562
Oct 29, 20243.25003.31053.07503.07503.07506,455
Oct 28, 20243.22003.32003.20003.23503.23505,417
Oct 25, 20243.17003.32973.17003.21003.21001,770
Oct 24, 20243.27883.27883.07903.19003.190037,663
Oct 23, 20243.31003.31003.18913.20003.20009,088
Oct 22, 20243.78003.78003.34123.36913.369127,672
Oct 21, 20243.32003.72003.32003.64093.640922,015
Oct 18, 20243.39003.39003.30003.38003.38001,420
Oct 17, 20243.46003.46003.26003.27003.27002,501
Oct 16, 20243.39003.54883.38013.42123.421216,129
Oct 15, 20243.24003.38003.20003.35923.35922,256
Oct 14, 20243.15503.21003.11003.16003.16008,895
Oct 11, 20242.95003.14002.92923.09003.090016,210
Oct 10, 20243.09003.09892.94502.94902.949013,146
Oct 9, 20243.17003.17003.10893.12003.12001,476
Oct 8, 20243.16893.21883.15003.17003.17001,008
Oct 7, 20243.40003.40003.22003.25503.25507,468
Oct 4, 20243.30003.44803.25473.43003.430011,422
Oct 3, 20243.20003.23003.16503.22003.22003,978
Oct 2, 20243.22003.31003.18003.20503.20501,115
Oct 1, 20243.41003.47003.22123.25003.25004,615
Sep 30, 20243.48003.58123.45003.46003.460012,002
Sep 27, 20243.54003.54003.46003.46003.46002,753
Sep 26, 20243.43003.48123.41503.45883.45881,142
Sep 25, 20243.52003.52123.39003.39003.390022,326
Sep 24, 20243.70003.70003.50003.54883.54882,632
Sep 23, 20243.64503.75003.61003.65003.65003,833
Sep 20, 20243.87003.87003.67903.75903.75905,574
Sep 19, 20244.01004.07503.95003.99873.99873,409
Sep 18, 20244.01004.07503.88003.96003.960012,868
Sep 17, 20243.92003.99093.82883.83503.83504,992
Sep 16, 20243.96003.96003.77883.80913.80911,146
Sep 13, 20243.79003.94883.79003.89003.89001,918
Sep 12, 20243.82503.82503.65003.75883.75882,076
Sep 11, 20243.73003.74003.66803.72123.72122,708
Sep 10, 20243.57003.75003.49003.75003.75002,755
Sep 9, 20243.64003.64003.49003.60003.6000698
Sep 6, 20243.48003.60003.41883.56123.5612713
Sep 5, 20243.50423.50423.42883.47123.47127,231
Sep 4, 20243.43003.53003.42003.45503.4550758
Sep 3, 20243.73003.73013.47003.51003.51005,037
Aug 30, 20243.75003.76003.65003.70003.70002,168
Aug 29, 20243.72003.77883.72003.74803.7480541
Aug 28, 20243.77053.78003.67003.67123.67121,099
Aug 27, 20243.88003.88883.73883.79003.79005,742
Aug 23, 20243.82003.98003.81203.94083.94084,482
Aug 22, 20244.08004.08003.83003.83003.83002,031
Aug 21, 20243.99004.02003.97003.99903.99901,750
Aug 20, 20244.07004.08853.90123.90123.90127,854
Aug 19, 20244.01004.16004.01004.06904.06904,571
Aug 16, 20243.99004.04943.93003.93003.93004,410
Aug 15, 20243.81004.09003.81004.05074.05073,349
Aug 14, 20244.00004.00003.74003.76883.76889,168
Aug 13, 20243.98004.03003.93003.96503.96502,589
Aug 12, 20243.98503.98503.82003.89863.89861,861
Aug 9, 20244.20004.26003.97503.99003.99003,828
Aug 8, 20244.31504.37004.13804.31004.31009,415
Aug 7, 20244.60004.90004.09094.10884.10885,785
Aug 6, 20244.76004.76004.60914.67804.67804,260
Aug 5, 20244.60004.75804.39004.72584.72585,952
Aug 2, 20244.95935.02504.88004.99704.99702,732
Aug 1, 20245.41005.44005.13125.15885.1588291
Jul 31, 20245.39005.43005.24505.42005.42003,985
Jul 30, 20245.49775.60005.35055.39205.39202,078
Jul 29, 20245.68005.70795.36505.36505.365023,670
Jul 26, 20245.72005.80795.54005.58005.58001,423
Jul 25, 20245.37005.74205.37005.73005.73006,831
Jul 24, 20245.57005.62005.52005.52005.52001,238
Jul 23, 20245.17005.58885.17005.56885.56889,125
Jul 22, 20245.08005.08004.96505.05005.05004,022
Jul 19, 20245.30005.30005.00005.01505.01503,612
Jul 18, 20245.71005.72005.35505.35505.35503,945
Jul 17, 20245.78205.90005.50095.63885.638810,070
Jul 16, 20245.69005.97125.69005.97125.97129,766
Jul 15, 20245.56005.56005.43505.53505.53505,764
Jul 12, 20245.50005.70965.40075.51505.51508,223
Jul 11, 20245.21005.51805.21005.50205.502014,496
Jul 10, 20244.91505.08004.88005.07005.07004,192
Jul 9, 20244.77894.91004.72504.87004.87003,387
Jul 8, 20244.66504.81504.60004.76504.76504,686
Jul 5, 20244.66004.66004.50004.52124.52124,289
Jul 3, 20244.64004.68934.62984.64004.64002,890
Jul 2, 20244.53504.59504.46504.48884.48884,777
Jul 1, 20244.70004.84944.62884.65504.65505,811
Jun 28, 20244.69004.79834.60004.60004.60006,561
Jun 27, 20244.75004.86004.69174.78504.78505,421
Jun 26, 20244.97004.97004.80004.80504.805019,842
Jun 25, 20245.04005.07124.99504.99504.99504,510
Jun 24, 20245.15005.32005.04505.05805.058023,159
Jun 21, 20245.06005.19005.05465.13125.13124,014
Jun 20, 20244.94205.10004.92825.08505.08503,663
Jun 18, 20245.19005.31004.99505.04885.04887,024
Jun 17, 20244.98185.03004.82124.92124.92126,574
Jun 14, 20245.44805.48475.08095.08095.080930,188
Jun 13, 20245.98006.03405.68125.68125.681212,784
Jun 12, 20245.72006.19885.65036.14886.148818,566
Jun 11, 20245.31805.36505.16505.36505.365014,394
Jun 10, 20245.20005.20005.07005.12005.12001,097
Jun 7, 20245.31005.42005.27195.35005.35005,306
Jun 6, 20245.57005.58805.41005.45805.45808,605
Jun 5, 20245.81005.89005.53005.53005.53007,894
Jun 4, 20245.41005.71885.38005.64005.64009,182
Jun 3, 20245.33005.66005.28005.36125.361216,655
May 31, 20245.22005.38005.20005.22005.22001,140
May 30, 20245.15005.23505.07205.16885.168814,898
May 29, 20245.23815.23815.00005.14505.14505,455
May 28, 20245.73805.81005.45125.45505.45502,534
May 24, 20245.90005.90005.67085.84505.84501,768
May 23, 20246.01006.03785.66005.80005.80004,517
May 22, 20245.51006.16805.51006.04006.04007,964
May 21, 20245.49005.62005.39155.42005.42004,145
May 20, 20245.64005.67005.55005.55005.55002,734
May 17, 20245.97005.98005.74505.74505.74506,075
May 16, 20246.02006.09785.82205.89005.89006,488
May 15, 20246.25506.66006.04206.09506.095013,740
May 14, 20246.12206.13505.70005.73005.730010,658
May 13, 20245.73006.01005.40005.74005.740035,967
May 10, 20245.52005.65005.31005.31005.310012,449
May 9, 20245.16005.72035.16005.47005.47005,812
May 8, 20245.34005.39004.92805.00915.009140,488
May 7, 20245.70005.71005.62005.66885.66883,415
May 3, 20245.90805.96005.70505.70505.70502,650
May 2, 20245.57005.57005.43005.44945.44941,177